クエストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,262 | 1,269 | 1,260 | 1,264 | -4 | -0.3% | 4,200 |
| 2024/08/20 | 1,256 | 1,271 | 1,254 | 1,268 | +5 | +0.4% | 9,400 |
| 2024/08/19 | 1,281 | 1,291 | 1,263 | 1,263 | -17 | -1.3% | 4,300 |
| 2024/08/16 | 1,299 | 1,305 | 1,267 | 1,280 | -5 | -0.4% | 5,100 |
| 2024/08/15 | 1,295 | 1,297 | 1,285 | 1,285 | -2 | -0.2% | 2,900 |
| 2024/08/14 | 1,299 | 1,300 | 1,252 | 1,287 | +5 | +0.4% | 4,300 |
| 2024/08/13 | 1,270 | 1,300 | 1,252 | 1,282 | +55 | +4.5% | 11,200 |
| 2024/08/09 | 1,237 | 1,250 | 1,227 | 1,227 | +15 | +1.2% | 9,000 |
| 2024/08/08 | 1,204 | 1,228 | 1,185 | 1,212 | -8 | -0.7% | 4,300 |
| 2024/08/07 | 1,184 | 1,230 | 1,184 | 1,220 | +30 | +2.5% | 9,200 |
| 2024/08/06 | 1,310 | 1,317 | 1,170 | 1,190 | +90 | +8.2% | 23,100 |
| 2024/08/05 | 1,180 | 1,230 | 1,085 | 1,100 | -170 | -13.4% | 22,100 |
| 2024/08/02 | 1,317 | 1,317 | 1,270 | 1,270 | -77 | -5.7% | 13,400 |
| 2024/08/01 | 1,353 | 1,353 | 1,314 | 1,347 | -7 | -0.5% | 6,000 |
| 2024/07/31 | 1,367 | 1,373 | 1,345 | 1,354 | -15 | -1.1% | 7,800 |
| 2024/07/30 | 1,393 | 1,393 | 1,354 | 1,369 | -24 | -1.7% | 1,800 |
| 2024/07/29 | 1,383 | 1,402 | 1,383 | 1,393 | +10 | +0.7% | 1,200 |
| 2024/07/26 | 1,395 | 1,395 | 1,381 | 1,383 | -14 | -1% | 1,800 |
| 2024/07/25 | 1,444 | 1,444 | 1,397 | 1,397 | -19 | -1.3% | 11,900 |
| 2024/07/24 | 1,424 | 1,430 | 1,395 | 1,416 | -8 | -0.6% | 6,300 |
| 2024/07/23 | 1,397 | 1,424 | 1,397 | 1,424 | +47 | +3.4% | 2,400 |
| 2024/07/22 | 1,400 | 1,419 | 1,377 | 1,377 | -14 | -1% | 3,800 |
| 2024/07/19 | 1,403 | 1,430 | 1,390 | 1,391 | -17 | -1.2% | 10,100 |
| 2024/07/18 | 1,410 | 1,418 | 1,395 | 1,408 | -17 | -1.2% | 8,800 |
| 2024/07/17 | 1,408 | 1,427 | 1,401 | 1,425 | +23 | +1.6% | 7,600 |
| 2024/07/16 | 1,401 | 1,411 | 1,395 | 1,402 | +5 | +0.4% | 8,400 |
| 2024/07/12 | 1,385 | 1,399 | 1,385 | 1,397 | -2 | -0.1% | 2,200 |
| 2024/07/11 | 1,382 | 1,399 | 1,370 | 1,399 | +10 | +0.7% | 3,000 |
| 2024/07/10 | 1,389 | 1,389 | 1,380 | 1,389 | -9 | -0.6% | 2,400 |
| 2024/07/09 | 1,399 | 1,403 | 1,370 | 1,398 | -5 | -0.4% | 7,500 |
| 2024/07/08 | 1,408 | 1,408 | 1,392 | 1,403 | -3 | -0.2% | 3,400 |
| 2024/07/05 | 1,458 | 1,467 | 1,391 | 1,406 | -39 | -2.7% | 10,900 |
| 2024/07/04 | 1,475 | 1,475 | 1,432 | 1,445 | -18 | -1.2% | 6,000 |
| 2024/07/03 | 1,441 | 1,469 | 1,428 | 1,463 | +21 | +1.5% | 11,400 |
| 2024/07/02 | 1,406 | 1,448 | 1,405 | 1,442 | +40 | +2.9% | 12,200 |
| 2024/07/01 | 1,420 | 1,430 | 1,399 | 1,402 | +1 | +0.1% | 7,600 |
| 2024/06/28 | 1,400 | 1,403 | 1,388 | 1,401 | +1 | +0.1% | 1,900 |
| 2024/06/27 | 1,405 | 1,405 | 1,383 | 1,400 | +16 | +1.2% | 14,200 |
| 2024/06/26 | 1,371 | 1,396 | 1,368 | 1,384 | +7 | +0.5% | 8,400 |
| 2024/06/25 | 1,370 | 1,396 | 1,370 | 1,377 | +14 | +1% | 12,900 |
| 2024/06/24 | 1,364 | 1,368 | 1,356 | 1,363 | ±0 | ±0% | 3,000 |
| 2024/06/21 | 1,366 | 1,366 | 1,350 | 1,363 | -3 | -0.2% | 1,700 |
| 2024/06/20 | 1,366 | 1,377 | 1,364 | 1,366 | ±0 | ±0% | 8,500 |
| 2024/06/19 | 1,351 | 1,368 | 1,336 | 1,366 | +20 | +1.5% | 9,100 |
| 2024/06/18 | 1,358 | 1,358 | 1,345 | 1,346 | -13 | -1% | 800 |
| 2024/06/17 | 1,362 | 1,362 | 1,347 | 1,359 | +4 | +0.3% | 3,400 |
| 2024/06/14 | 1,340 | 1,355 | 1,340 | 1,355 | +2 | +0.1% | 1,200 |
| 2024/06/13 | 1,355 | 1,366 | 1,353 | 1,353 | -6 | -0.4% | 4,200 |
| 2024/06/12 | 1,363 | 1,363 | 1,350 | 1,359 | -4 | -0.3% | 1,300 |
| 2024/06/11 | 1,359 | 1,370 | 1,349 | 1,363 | -3 | -0.2% | 4,000 |
151～
200
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「クエスト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クエスト | 124,000円 | +5.5% | +2.7% | 4.35% | 9.23倍 | 0.98倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ロボペイ | 184,200円 | +14.1% | +27.3% | 1.09% | 15.92倍 | 5.91倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| マクアケ | 54,100円 | +4.1% | - | 0.00% | 98.54倍 | 1.39倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| 鈴与シンワ | 224,300円 | +10.7% | +20.0% | 4.01% | 6.94倍 | 1.72倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| チームスピリト | 40,500円 | +13.1% | - | 0.00% | 63.58倍 | 5.44倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
市場注目の銘柄
チャート関連のコラム
